THE UNITED INSURANCE Historical
Performance Indicators 19/05/2026
MarketFirst
High Price1.29
Last Closing1.20
No. of Transactions5
SectorInsurance
Low Price1.20
Opening Price1.20
No. of Shares4,690
Div6.20
Change0.09
Closing Price1.29
Average Price1.20
P/E9.56
Value Traded5,640
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 14/08/2022 | 1.17 | 1.17 | 1.17 | 2,921 | 5 | 2,497 |
| 11/08/2022 | 1.11 | 1.09 | 1.11 | 1,100 | 4 | 1,000 |
| 22/06/2022 | 1.04 | 1.04 | 1.04 | 501 | 1 | 482 |
| 18/04/2022 | 1.12 | 1.12 | 1.12 | 614 | 2 | 548 |
| 20/03/2022 | 1.20 | 1.12 | 1.12 | 3,440 | 3 | 3,000 |
| 10/03/2022 | 1.20 | 1.19 | 1.20 | 209 | 2 | 175 |
| 17/02/2022 | 1.12 | 1.12 | 1.12 | 112 | 1 | 100 |
| 13/01/2022 | 1.05 | 1.05 | 1.05 | 447 | 1 | 426 |
| 10/01/2022 | 1.05 | 1.05 | 1.05 | 570 | 1 | 543 |
| 30/12/2021 | 1.13 | 1.13 | 1.13 | 2,260 | 1 | 2,000 |
| 20/12/2021 | 1.13 | 1.13 | 1.13 | 1,130 | 2 | 1,000 |
| 04/11/2021 | 1.12 | 1.10 | 1.12 | 117 | 3 | 105 |
| 26/10/2021 | 1.16 | 1.16 | 1.16 | 19,720 | 11 | 17,000 |
| 25/10/2021 | 1.17 | 1.15 | 1.17 | 1,478 | 2 | 1,278 |
| 30/09/2021 | 1.15 | 1.15 | 1.15 | 63 | 1 | 55 |
| 19/08/2021 | 1.24 | 1.24 | 1.24 | 258 | 1 | 208 |
| 14/06/2021 | 1.16 | 1.16 | 1.16 | 481 | 2 | 415 |
| 08/06/2021 | 1.16 | 1.16 | 1.16 | 232,444 | 6 | 200,383 |
| 21/03/2021 | 1.20 | 1.20 | 1.20 | 120 | 1 | 100 |
| 16/03/2021 | 1.22 | 1.22 | 1.22 | 4,089 | 3 | 3,352 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 20/12/2020 | 1.02 | 1.02 | 1.02 | 1,427 | 2 | 1,399 |
| 13/12/2020 | 1.03 | 1.03 | 1.03 | 137,046 | 1 | 133,054 |
| 01/11/2020 | 1.01 | 1.01 | 1.01 | 210 | 1 | 208 |
| 11/10/2020 | 1.06 | 1.01 | 1.01 | 1,048 | 3 | 1,000 |
| 19/07/2020 | 1.11 | 1.11 | 1.11 | 5,359 | 1 | 4,828 |
| 23/02/2020 | 1.11 | 1.11 | 1.11 | 946 | 2 | 852 |
| 09/02/2020 | 1.11 | 1.11 | 1.11 | 122 | 1 | 110 |
| 12/01/2020 | 1.23 | 1.20 | 1.20 | 2,292 | 3 | 1,885 |
| 29/12/2019 | 1.15 | 1.14 | 1.15 | 2,160 | 4 | 1,886 |
| 22/12/2019 | 1.08 | 1.08 | 1.08 | 920 | 1 | 852 |
| 03/11/2019 | 1.14 | 1.14 | 1.14 | 24,151 | 2 | 21,185 |
| 08/09/2019 | 1.14 | 1.14 | 1.14 | 2,291 | 3 | 2,010 |
| 01/09/2019 | 1.15 | 1.15 | 1.15 | 236 | 1 | 205 |
| 25/08/2019 | 1.15 | 1.15 | 1.15 | 228 | 1 | 198 |
| 04/08/2019 | 1.10 | 1.10 | 1.10 | 937 | 2 | 852 |
| 23/06/2019 | 1.05 | 1.05 | 1.05 | 506 | 1 | 482 |
| 05/05/2019 | 1.13 | 1.13 | 1.13 | 451 | 1 | 399 |
| 14/04/2019 | 1.12 | 1.12 | 1.12 | 945 | 3 | 844 |
| 17/02/2019 | 1.21 | 1.21 | 1.21 | 139 | 2 | 115 |
| 10/02/2019 | 1.20 | 1.20 | 1.20 | 420 | 2 | 350 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/05/2016 | 1.52 | 1.36 | 1.52 | 1,930 | 5 | 1,339 |
| 03/04/2016 | 1.58 | 1.58 | 1.58 | 243 | 1 | 154 |
| 01/03/2016 | 1.58 | 1.49 | 1.58 | 6,646 | 9 | 4,350 |
| 03/01/2016 | 1.39 | 1.39 | 1.39 | 1,321 | 1 | 950 |
| 01/12/2015 | 1.39 | 1.39 | 1.39 | 70 | 1 | 50 |
| 01/11/2015 | 1.31 | 1.30 | 1.30 | 4,803 | 3 | 3,687 |
| 01/10/2015 | 1.45 | 1.34 | 1.34 | 17,341 | 14 | 12,783 |
| 02/08/2015 | 1.38 | 1.34 | 1.36 | 7,073 | 6 | 5,200 |
| 01/07/2015 | 1.44 | 1.36 | 1.44 | 2,471 | 4 | 1,761 |
| 01/06/2015 | 1.37 | 1.35 | 1.35 | 1,404,310 | 9 | 1,025,082 |
| 03/05/2015 | 1.40 | 1.40 | 1.40 | 6,573 | 1 | 4,695 |
| 01/04/2015 | 1.40 | 1.40 | 1.40 | 350 | 1 | 250 |
| 01/03/2015 | 1.46 | 1.46 | 1.46 | 203 | 1 | 139 |
| 01/02/2015 | 1.46 | 1.43 | 1.46 | 1,288 | 4 | 884 |
| 01/12/2014 | 1.38 | 1.31 | 1.36 | 4,939 | 14 | 3,661 |
| 02/11/2014 | 1.34 | 1.26 | 1.30 | 13,465 | 14 | 10,098 |
| 01/10/2014 | 1.25 | 1.22 | 1.23 | 17,930 | 12 | 14,572 |
| 01/09/2014 | 1.33 | 1.07 | 1.21 | 2,056 | 8 | 1,596 |
| 03/08/2014 | 1.07 | 0.96 | 1.07 | 7,018 | 4 | 7,055 |
| 01/07/2014 | 0.93 | 0.93 | 0.93 | 365 | 2 | 392 |